Brandywine Realty Trust (NY: BDN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.879	7.222	6.634	7.074	4,772,159	+0.17(+2.43%)
Mar 30, 2020	7.040	7.040	6.590	6.906	2,548,380	-0.07(-0.96%)
Mar 27, 2020	6.637	7.148	6.597	6.973	3,677,536	+0.07(+1.07%)
Mar 26, 2020	6.415	6.960	6.260	6.899	5,189,926	+0.56(+8.92%)
Mar 25, 2020	5.904	6.761	5.850	6.334	5,969,370	+0.47(+8.03%)
Mar 24, 2020	5.554	5.951	5.551	5.864	5,729,935	+0.59(+11.08%)
Mar 23, 2020	5.460	5.480	5.030	5.279	4,361,405	-0.25(-4.50%)
Mar 20, 2020	6.072	6.227	5.406	5.527	5,602,782	-0.48(-8.05%)
Mar 19, 2020	6.012	6.597	5.675	6.012	5,944,627	-0.10(-1.65%)
Mar 18, 2020	6.543	6.973	5.941	6.112	3,804,676	-0.85(-12.26%)
Mar 17, 2020	6.731	7.138	6.553	6.966	3,840,871	+0.39(+5.93%)
Mar 16, 2020	6.832	7.266	6.576	6.576	2,705,279	-1.29(-16.41%)
Mar 13, 2020	7.598	7.874	7.111	7.867	4,212,905	+0.73(+10.17%)
Mar 12, 2020	7.713	7.713	6.993	7.141	3,542,130	-1.16(-14.01%)
Mar 11, 2020	8.661	8.725	8.271	8.305	4,240,520	-0.57(-6.44%)
Mar 10, 2020	8.970	8.980	8.405	8.876	2,129,863	+0.15(+1.69%)
Mar 09, 2020	8.964	9.105	8.648	8.728	2,276,341	-0.89(-9.29%)
Mar 06, 2020	9.596	9.670	9.327	9.623	2,095,968	-0.24(-2.39%)
Mar 05, 2020	9.690	9.888	9.623	9.858	3,353,634	-0.02(-0.20%)
Mar 04, 2020	9.730	9.895	9.660	9.878	1,770,685	+0.32(+3.38%)
Mar 03, 2020	9.535	9.831	9.407	9.555	3,022,218	+0.03(+0.35%)
Mar 02, 2020	9.179	9.542	9.085	9.522	2,509,418	+0.39(+4.27%)
Feb 28, 2020	9.165	9.280	8.802	9.132	6,365,087	-0.20(-2.16%)
Feb 27, 2020	9.898	9.898	9.333	9.333	3,715,551	-0.71(-7.03%)
Feb 26, 2020	10.32	10.36	10.04	10.04	1,803,676	-0.26(-2.48%)
Feb 25, 2020	10.62	10.62	10.25	10.29	2,812,803	-0.30(-2.86%)
Feb 24, 2020	10.52	10.70	10.50	10.60	1,910,359	-0.07(-0.69%)
Feb 21, 2020	10.75	10.79	10.66	10.67	1,568,332	-0.07(-0.69%)
Feb 20, 2020	10.64	10.77	10.62	10.75	2,516,900	+0.12(+1.14%)
Feb 19, 2020	10.92	10.93	10.62	10.62	1,865,727	-0.30(-2.71%)
Feb 18, 2020	10.88	10.92	10.81	10.92	1,610,979	+0.04(+0.37%)
Feb 14, 2020	10.75	10.88	10.75	10.88	2,911,959	+0.15(+1.44%)
Feb 13, 2020	10.68	10.77	10.68	10.73	1,271,070	+0.03(+0.31%)
Feb 12, 2020	10.70	10.75	10.64	10.69	3,775,241	+0.01(+0.13%)
Feb 11, 2020	10.70	10.76	10.64	10.68	3,773,619	-0.01(-0.06%)
Feb 10, 2020	10.75	10.76	10.66	10.69	1,328,969	-0.03(-0.25%)
Feb 07, 2020	10.71	10.75	10.66	10.71	1,301,689	-0.01(-0.12%)
Feb 06, 2020	10.72	10.75	10.65	10.73	2,766,511	+0.03(+0.31%)
Feb 05, 2020	10.66	10.73	10.58	10.69	2,624,149	+0.03(+0.25%)
Feb 04, 2020	10.55	10.72	10.54	10.66	4,690,307	+0.10(+0.96%)
Feb 03, 2020	10.52	10.62	10.50	10.56	3,784,823	+0.06(+0.58%)
Jan 31, 2020	10.49	10.53	10.42	10.50	5,344,020	+0.02(+0.19%)
Jan 30, 2020	10.81	10.91	10.38	10.48	8,872,057	-0.33(-3.05%)
Jan 29, 2020	10.87	10.89	10.73	10.81	2,168,878	-0.01(-0.06%)
Jan 28, 2020	10.81	10.85	10.79	10.82	3,219,653	+0.01(+0.06%)
Jan 27, 2020	10.75	10.82	10.70	10.81	3,747,133	-0.01(-0.12%)
Jan 24, 2020	10.75	10.83	10.73	10.83	2,967,132	+0.08(+0.75%)
Jan 23, 2020	10.69	10.80	10.64	10.75	1,702,131	+0.05(+0.44%)
Jan 22, 2020	10.75	10.77	10.65	10.70	4,355,945	-0.03(-0.31%)
Jan 21, 2020	10.64	10.75	10.61	10.73	2,958,127	+0.09(+0.88%)
Jan 17, 2020	10.61	10.69	10.59	10.64	2,434,143	+0.04(+0.38%)
Jan 16, 2020	10.56	10.66	10.56	10.60	1,820,335	+0.05(+0.45%)
Jan 15, 2020	10.43	10.60	10.43	10.55	2,931,463	+0.07(+0.64%)
Jan 14, 2020	10.52	10.52	10.42	10.48	1,403,146	-0.04(-0.38%)
Jan 13, 2020	10.41	10.54	10.41	10.52	1,566,271	+0.12(+1.16%)
Jan 10, 2020	10.42	10.44	10.38	10.40	2,339,115	+0.00(+0.00%)
Jan 09, 2020	10.46	10.50	10.39	10.40	2,656,364	-0.05(-0.51%)
Jan 08, 2020	10.39	10.48	10.35	10.46	2,165,761	+0.06(+0.58%)
Jan 07, 2020	10.49	10.49	10.33	10.40	4,437,196	-0.09(-0.90%)
Jan 06, 2020	10.45	10.57	10.40	10.49	4,123,663	+0.03(+0.25%)
Jan 03, 2020	10.26	10.49	10.25	10.46	1,688,436	+0.14(+1.35%)
Jan 02, 2020	10.50	10.50	10.28	10.32	5,136,107	-0.14(-1.33%)
Dec 31, 2019	10.40	10.48	10.35	10.46	1,697,919	+0.06(+0.57%)
Dec 30, 2019	10.38	10.44	10.36	10.40	2,486,124	+0.02(+0.19%)
Dec 27, 2019	10.50	10.50	10.36	10.38	3,653,085	-0.05(-0.51%)
Dec 26, 2019	10.40	10.44	10.36	10.44	2,584,466	+0.05(+0.51%)
Dec 24, 2019	10.39	10.42	10.36	10.38	594,121	-0.01(-0.06%)
Dec 23, 2019	10.44	10.44	10.32	10.39	2,106,803	-0.02(-0.19%)
Dec 20, 2019	10.34	10.49	10.33	10.41	4,158,396	+0.15(+1.42%)
Dec 19, 2019	10.06	10.28	10.05	10.26	3,816,141	+0.21(+2.05%)
Dec 18, 2019	9.852	10.09	9.832	10.06	2,979,651	+0.16(+1.61%)
Dec 17, 2019	10.04	10.09	9.885	9.899	2,715,273	-0.12(-1.19%)
Dec 16, 2019	9.812	10.05	9.797	10.02	3,787,877	+0.21(+2.10%)
Dec 13, 2019	9.806	9.826	9.660	9.812	3,384,549	+0.05(+0.48%)
Dec 12, 2019	9.972	10.03	9.766	9.766	4,181,154	-0.22(-2.20%)
Dec 11, 2019	10.22	10.22	9.982	9.985	1,690,018	-0.22(-2.15%)
Dec 10, 2019	10.24	10.28	10.19	10.20	1,482,644	-0.04(-0.39%)
Dec 09, 2019	10.22	10.26	10.18	10.24	1,008,288	+0.01(+0.07%)
Dec 06, 2019	10.19	10.28	10.15	10.24	1,037,115	+0.07(+0.72%)
Dec 05, 2019	10.17	10.21	10.12	10.16	1,707,757	+0.01(+0.06%)
Dec 04, 2019	10.14	10.28	10.14	10.16	1,618,029	-0.05(-0.46%)
Dec 03, 2019	10.02	10.22	10.02	10.20	2,617,002	+0.13(+1.25%)
Dec 02, 2019	10.25	10.26	10.07	10.08	2,651,349	-0.17(-1.68%)
Nov 29, 2019	10.38	10.40	10.25	10.25	1,310,619	-0.15(-1.41%)
Nov 27, 2019	10.28	10.40	10.28	10.40	2,758,817	+0.11(+1.10%)
Nov 26, 2019	10.19	10.30	10.16	10.28	2,465,610	+0.11(+1.04%)
Nov 25, 2019	10.09	10.22	10.06	10.18	2,788,484	+0.12(+1.19%)
Nov 22, 2019	9.932	10.10	9.872	10.06	2,451,295	+0.15(+1.47%)
Nov 21, 2019	10.08	10.08	9.892	9.912	2,221,783	-0.19(-1.84%)
Nov 20, 2019	10.10	10.17	10.08	10.10	1,714,961	-0.04(-0.39%)
Nov 19, 2019	10.19	10.22	10.14	10.14	1,606,607	-0.03(-0.33%)
Nov 18, 2019	10.17	10.20	10.13	10.17	1,539,154	+0.01(+0.07%)
Nov 15, 2019	10.20	10.23	10.14	10.16	1,267,117	-0.02(-0.20%)
Nov 14, 2019	10.07	10.21	10.07	10.18	1,430,694	+0.11(+1.12%)
Nov 13, 2019	10.04	10.13	10.02	10.07	1,478,095	+0.01(+0.13%)
Nov 12, 2019	10.13	10.17	10.06	10.06	1,859,959	-0.08(-0.79%)
Nov 11, 2019	10.14	10.19	10.03	10.14	1,188,206	+0.01(+0.07%)
Nov 08, 2019	10.06	10.18	10.05	10.13	1,127,129	+0.05(+0.46%)
Nov 07, 2019	10.12	10.14	10.02	10.08	860,988	-0.02(-0.20%)
Nov 06, 2019	10.12	10.16	10.06	10.10	2,327,171	+0.00(+0.00%)
Nov 05, 2019	10.26	10.28	10.10	10.10	2,262,441	-0.20(-1.93%)
Nov 04, 2019	10.24	10.35	10.22	10.30	1,654,655	+0.04(+0.39%)
Nov 01, 2019	10.18	10.26	10.12	10.26	1,660,137	+0.11(+1.11%)
Oct 31, 2019	10.15	10.21	10.08	10.15	1,621,258	-0.01(-0.13%)
Oct 30, 2019	10.05	10.18	9.992	10.16	1,786,490	+0.16(+1.59%)
Oct 29, 2019	9.959	10.08	9.915	10.01	2,578,424	+0.08(+0.80%)
Oct 28, 2019	9.892	9.978	9.836	9.925	2,351,165	+0.05(+0.54%)
Oct 25, 2019	9.925	9.965	9.872	9.872	1,711,616	-0.05(-0.54%)
Oct 24, 2019	9.939	9.965	9.846	9.925	2,745,430	+0.01(+0.07%)
Oct 23, 2019	9.759	9.919	9.759	9.919	1,933,591	+0.15(+1.56%)
Oct 22, 2019	9.786	9.812	9.746	9.766	1,399,723	+0.00(+0.00%)
Oct 21, 2019	9.726	9.766	9.666	9.766	2,040,859	+0.07(+0.75%)
Oct 18, 2019	9.699	9.806	9.571	9.693	2,729,314	-0.07(-0.75%)
Oct 17, 2019	9.660	9.766	9.646	9.766	1,437,595	+0.10(+1.03%)
Oct 16, 2019	9.600	9.679	9.586	9.666	1,315,118	+0.05(+0.48%)
Oct 15, 2019	9.600	9.646	9.553	9.620	1,927,619	+0.04(+0.42%)
Oct 14, 2019	9.646	9.646	9.527	9.580	1,902,193	-0.04(-0.41%)
Oct 11, 2019	9.606	9.679	9.567	9.620	9,526,561	+0.07(+0.77%)
Oct 10, 2019	9.660	9.679	9.540	9.547	2,596,026	-0.13(-1.37%)
Oct 09, 2019	9.832	9.839	9.660	9.679	3,305,428	-0.10(-1.02%)
Oct 08, 2019	9.779	9.859	9.713	9.779	1,689,396	-0.05(-0.47%)
Oct 07, 2019	9.746	9.879	9.746	9.826	1,505,411	+0.04(+0.41%)
Oct 04, 2019	9.759	9.826	9.693	9.786	1,991,291	+0.05(+0.55%)
Oct 03, 2019	9.699	9.842	9.616	9.733	2,771,177	+0.04(+0.41%)
Oct 02, 2019	9.726	9.739	9.623	9.693	1,377,887	-0.05(-0.48%)
Oct 01, 2019	9.936	9.975	9.720	9.739	1,967,082	-0.20(-1.98%)
Sep 30, 2019	9.949	10.00	9.897	9.936	1,433,758	-0.02(-0.20%)
Sep 27, 2019	9.943	9.962	9.864	9.956	1,027,838	+0.05(+0.46%)
Sep 26, 2019	9.765	9.916	9.765	9.910	1,164,217	+0.18(+1.82%)
Sep 25, 2019	9.647	9.792	9.647	9.733	985,029	+0.07(+0.68%)
Sep 24, 2019	9.825	9.851	9.667	9.667	1,101,278	-0.14(-1.47%)
Sep 23, 2019	9.667	9.854	9.588	9.811	1,353,442	+0.05(+0.47%)
Sep 20, 2019	9.831	9.884	9.746	9.765	2,281,950	-0.05(-0.47%)
Sep 19, 2019	9.792	9.867	9.772	9.811	1,014,604	+0.04(+0.40%)
Sep 18, 2019	9.798	9.818	9.700	9.772	1,775,545	+0.01(+0.07%)
Sep 17, 2019	9.792	9.811	9.697	9.765	994,240	-0.01(-0.13%)
Sep 16, 2019	9.667	9.785	9.615	9.779	1,008,827	+0.12(+1.22%)
Sep 13, 2019	9.733	9.815	9.644	9.661	1,915,246	-0.08(-0.81%)
Sep 12, 2019	9.870	9.884	9.729	9.739	1,150,599	-0.08(-0.80%)
Sep 11, 2019	9.825	9.847	9.739	9.818	1,636,089	+0.00(+0.00%)
Sep 10, 2019	9.608	9.844	9.595	9.818	2,790,693	+0.20(+2.04%)
Sep 09, 2019	9.543	9.641	9.464	9.621	2,048,716	+0.09(+0.96%)
Sep 06, 2019	9.510	9.543	9.457	9.529	2,161,952	+0.04(+0.41%)
Sep 05, 2019	9.549	9.602	9.451	9.490	2,408,311	-0.05(-0.55%)
Sep 04, 2019	9.497	9.575	9.457	9.543	1,813,240	+0.09(+0.90%)
Sep 03, 2019	9.405	9.523	9.372	9.457	1,785,840	+0.05(+0.49%)
Aug 30, 2019	9.359	9.444	9.293	9.411	2,525,606	+0.05(+0.56%)
Aug 29, 2019	9.287	9.385	9.280	9.359	1,541,887	+0.12(+1.28%)
Aug 28, 2019	9.221	9.300	9.201	9.241	1,083,071	-0.01(-0.14%)
Aug 27, 2019	9.424	9.483	9.247	9.254	1,302,207	-0.12(-1.33%)
Aug 26, 2019	9.424	9.444	9.293	9.379	1,173,437	+0.02(+0.21%)
Aug 23, 2019	9.451	9.543	9.342	9.359	2,155,243	-0.12(-1.31%)
Aug 22, 2019	9.431	9.510	9.372	9.483	956,668	+0.07(+0.70%)
Aug 21, 2019	9.477	9.478	9.385	9.418	1,217,452	-0.03(-0.28%)
Aug 20, 2019	9.483	9.562	9.431	9.444	1,479,937	-0.04(-0.41%)
Aug 19, 2019	9.510	9.549	9.449	9.483	1,387,635	+0.05(+0.49%)
Aug 16, 2019	9.300	9.464	9.280	9.438	1,824,828	+0.15(+1.62%)
Aug 15, 2019	9.254	9.365	9.241	9.287	2,302,081	+0.05(+0.50%)
Aug 14, 2019	9.457	9.457	9.241	9.241	2,416,144	-0.28(-2.89%)
Aug 13, 2019	9.464	9.543	9.424	9.516	1,660,252	+0.03(+0.28%)
Aug 12, 2019	9.569	9.595	9.477	9.490	2,315,545	-0.12(-1.23%)
Aug 09, 2019	9.798	9.798	9.526	9.608	3,456,470	-0.17(-1.74%)
Aug 08, 2019	9.621	9.877	9.562	9.779	2,754,252	+0.18(+1.91%)
Aug 07, 2019	9.529	9.713	9.451	9.595	3,308,270	+0.05(+0.55%)
Aug 06, 2019	9.359	9.575	9.359	9.543	3,842,190	+0.19(+2.03%)
Aug 05, 2019	9.483	9.510	9.234	9.352	2,705,896	-0.20(-2.13%)
Aug 02, 2019	9.621	9.647	9.539	9.556	1,581,172	-0.09(-0.95%)
Aug 01, 2019	9.667	9.772	9.634	9.647	3,392,249	-0.03(-0.27%)
Jul 31, 2019	9.720	9.792	9.628	9.674	2,188,153	-0.05(-0.47%)
Jul 30, 2019	9.667	9.785	9.664	9.720	1,452,705	+0.05(+0.47%)
Jul 29, 2019	9.661	9.759	9.641	9.674	2,456,891	+0.03(+0.34%)
Jul 26, 2019	9.575	9.661	9.556	9.641	1,261,126	+0.08(+0.82%)
Jul 25, 2019	9.680	9.687	9.536	9.562	2,082,274	-0.12(-1.29%)
Jul 24, 2019	9.503	9.733	9.483	9.687	4,076,480	+0.18(+1.86%)
Jul 23, 2019	9.339	9.543	9.306	9.510	2,325,805	+0.12(+1.26%)
Jul 22, 2019	9.424	9.457	9.349	9.392	1,284,066	-0.02(-0.21%)
Jul 19, 2019	9.556	9.602	9.411	9.411	1,631,031	-0.16(-1.64%)
Jul 18, 2019	9.470	9.608	9.411	9.569	1,309,957	+0.09(+0.90%)
Jul 17, 2019	9.477	9.506	9.411	9.483	1,874,047	+0.01(+0.14%)
Jul 16, 2019	9.483	9.523	9.424	9.470	2,208,817	-0.04(-0.41%)
Jul 15, 2019	9.595	9.621	9.490	9.510	1,818,555	-0.07(-0.75%)
Jul 12, 2019	9.575	9.654	9.565	9.582	1,443,486	+0.00(+0.00%)
Jul 11, 2019	9.693	9.720	9.543	9.582	2,077,873	-0.12(-1.22%)
Jul 10, 2019	9.713	9.772	9.651	9.700	1,596,583	+0.03(+0.27%)
Jul 09, 2019	9.654	9.706	9.595	9.674	1,133,789	+0.03(+0.27%)
Jul 08, 2019	9.575	9.670	9.529	9.647	1,274,017	+0.10(+1.03%)
Jul 05, 2019	9.457	9.582	9.369	9.549	1,127,862	+0.01(+0.07%)
Jul 03, 2019	9.529	9.575	9.490	9.543	803,546	+0.07(+0.76%)
Jul 02, 2019	9.347	9.503	9.325	9.470	1,326,617	+0.14(+1.53%)
Jul 01, 2019	9.367	9.367	9.205	9.328	1,810,289	+0.06(+0.63%)
Jun 28, 2019	9.276	9.415	9.270	9.270	3,800,872	+0.01(+0.07%)
Jun 27, 2019	9.231	9.296	9.224	9.263	1,876,800	+0.08(+0.85%)
Jun 26, 2019	9.503	9.503	9.186	9.186	2,135,336	-0.32(-3.34%)
Jun 25, 2019	9.652	9.690	9.503	9.503	1,930,218	-0.16(-1.67%)
Jun 24, 2019	9.788	9.813	9.645	9.665	1,666,141	-0.07(-0.73%)
Jun 21, 2019	9.911	9.917	9.736	9.736	2,553,585	-0.21(-2.15%)
Jun 20, 2019	9.988	10.01	9.911	9.949	2,189,570	+0.03(+0.33%)
Jun 19, 2019	9.891	9.985	9.833	9.917	3,477,826	+0.02(+0.20%)
Jun 18, 2019	10.09	10.16	9.891	9.898	2,568,127	-0.12(-1.23%)
Jun 17, 2019	9.852	10.04	9.852	10.02	1,385,900	+0.17(+1.71%)
Jun 14, 2019	9.891	9.936	9.852	9.852	1,627,157	-0.08(-0.85%)
Jun 13, 2019	9.891	9.962	9.856	9.936	1,237,548	+0.07(+0.72%)
Jun 12, 2019	9.904	9.969	9.800	9.865	2,434,871	-0.07(-0.72%)
Jun 11, 2019	9.949	10.01	9.859	9.936	4,530,464	-0.12(-1.22%)
Jun 10, 2019	10.09	10.09	9.972	10.06	2,535,740	-0.03(-0.32%)
Jun 07, 2019	10.16	10.22	10.03	10.09	2,835,515	+0.04(+0.39%)
Jun 06, 2019	10.20	10.20	9.988	10.05	2,159,227	-0.14(-1.33%)
Jun 05, 2019	9.930	10.20	9.865	10.19	3,320,997	+0.32(+3.21%)
Jun 04, 2019	9.729	9.891	9.652	9.872	3,634,409	+0.17(+1.73%)
Jun 03, 2019	9.800	9.813	9.671	9.703	2,582,370	-0.08(-0.79%)
May 31, 2019	9.632	9.813	9.580	9.781	5,286,679	+0.12(+1.27%)
May 30, 2019	9.703	9.723	9.632	9.658	2,005,241	-0.02(-0.20%)
May 29, 2019	9.639	9.684	9.561	9.678	5,145,177	+0.02(+0.20%)
May 28, 2019	9.788	9.800	9.658	9.658	2,391,569	-0.08(-0.80%)
May 24, 2019	9.749	9.768	9.697	9.736	1,896,110	+0.05(+0.53%)
May 23, 2019	9.639	9.697	9.580	9.684	2,600,078	-0.03(-0.33%)
May 22, 2019	9.613	9.723	9.580	9.716	3,753,442	+0.10(+1.01%)
May 21, 2019	9.516	9.632	9.516	9.619	1,401,964	+0.11(+1.16%)
May 20, 2019	9.613	9.632	9.457	9.509	2,670,003	-0.12(-1.28%)
May 17, 2019	9.658	9.671	9.580	9.632	2,750,704	-0.05(-0.53%)
May 16, 2019	9.697	9.762	9.665	9.684	3,149,104	-0.03(-0.27%)
May 15, 2019	9.678	9.723	9.639	9.710	2,837,877	+0.01(+0.13%)
May 14, 2019	9.684	9.723	9.635	9.697	1,027,463	+0.04(+0.40%)
May 13, 2019	9.574	9.703	9.574	9.658	1,468,429	-0.05(-0.53%)
May 10, 2019	9.639	9.716	9.564	9.710	6,827,173	+0.08(+0.87%)
May 09, 2019	9.665	9.674	9.509	9.626	5,449,037	-0.07(-0.73%)
May 08, 2019	9.755	9.843	9.684	9.697	3,311,625	-0.07(-0.73%)
May 07, 2019	9.852	9.894	9.668	9.768	1,743,266	-0.14(-1.44%)
May 06, 2019	9.852	9.977	9.852	9.911	3,523,389	-0.02(-0.20%)
May 03, 2019	9.878	9.936	9.800	9.930	2,034,526	+0.07(+0.72%)
May 02, 2019	9.943	10.02	9.813	9.859	1,919,479	-0.05(-0.52%)
May 01, 2019	9.962	10.07	9.881	9.911	2,662,072	-0.05(-0.52%)
Apr 30, 2019	9.826	10.00	9.807	9.962	2,853,880	+0.14(+1.38%)
Apr 29, 2019	9.988	10.05	9.820	9.826	2,671,721	-0.14(-1.43%)
Apr 26, 2019	9.911	10.04	9.904	9.969	1,413,354	+0.10(+0.98%)
Apr 25, 2019	9.833	9.956	9.723	9.872	3,551,058	-0.14(-1.42%)
Apr 24, 2019	10.09	10.14	10.00	10.01	1,769,350	-0.01(-0.13%)
Apr 23, 2019	9.898	10.08	9.865	10.03	1,841,810	+0.17(+1.71%)
Apr 22, 2019	9.865	9.898	9.752	9.859	3,360,849	-0.01(-0.13%)
Apr 18, 2019	9.846	9.936	9.813	9.872	1,789,209	+0.03(+0.26%)
Apr 17, 2019	9.975	9.975	9.813	9.846	1,590,247	-0.10(-1.04%)
Apr 16, 2019	10.27	10.33	9.878	9.949	3,543,070	-0.31(-3.03%)
Apr 15, 2019	10.42	10.44	10.24	10.26	3,007,098	-0.16(-1.49%)
Apr 12, 2019	10.40	10.42	10.27	10.42	1,483,489	+0.06(+0.63%)
Apr 11, 2019	10.33	10.38	10.25	10.35	932,984	+0.03(+0.25%)
Apr 10, 2019	10.26	10.37	10.26	10.32	2,002,916	+0.09(+0.89%)
Apr 09, 2019	10.31	10.33	10.21	10.23	1,704,088	-0.09(-0.88%)
Apr 08, 2019	10.38	10.38	10.27	10.32	1,738,593	-0.05(-0.44%)
Apr 05, 2019	10.33	10.39	10.29	10.37	2,107,287	+0.03(+0.25%)
Apr 04, 2019	10.34	10.34	10.26	10.34	1,904,409	+0.03(+0.25%)
Apr 03, 2019	10.33	10.38	10.27	10.32	1,946,970	+0.00(+0.00%)
Apr 02, 2019	10.28	10.32	10.16	10.32	2,911,854	+0.04(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.